Stocks Options

LAST PRICE
70.3300
TODAY'S CHANGE (%)
Trending Down-1.1800 (-1.6501%)

Bid / Lots
69.9700/ 2
Ask / Lots
70.3300/ 5
Open / Previous Close
70.6100 / 71.5100
Day Range
Low 69.5000
High 71.4600
52 Week Range
Low 59.3400
High 95.5900
Volume
3,651,862
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.604

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$28.20In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ONIn the Money	$23.25In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$22.75In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.20In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ONOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$21.75In the Money	$25.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.25In the Money	$24.90In the Money	$24.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$47.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.70In the Money	$24.35In the Money	$23.50In the Money	$-0.05In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$47.50	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.25In the Money	$23.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.75In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.25In the Money	$22.85In the Money	$22.00In the Money	$22.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$49.00	ONOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.75In the Money	$22.40In the Money	$20.15In the Money	$20.15In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$49.50	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.25In the Money	$21.85In the Money	$18.15In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	34Out of the Money
ONIn the Money	$17.65In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.10In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.15In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$15.85In the Money	$16.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.40In the Money	$15.70In the Money	$14.65In the Money	$0.00In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$14.10In the Money	$15.50In the Money	$17.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$13.15In the Money	$15.40In the Money	$13.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$12.15In the Money	$12.90In the Money	$16.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$11.15In the Money	$12.45In the Money	$12.00In the Money	$-1.90In the Money	4In the Money	24In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ONIn the Money	$9.95In the Money	$11.40In the Money	$10.45In the Money	$-0.10In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	20Out of the Money	75Out of the Money
ONIn the Money	$9.15In the Money	$9.55In the Money	$10.00In the Money	$-0.10In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
ONIn the Money	$8.15In the Money	$9.50In the Money	$9.00In the Money	$-0.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	159Out of the Money	49Out of the Money
ONIn the Money	$7.05In the Money	$8.45In the Money	$7.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	158Out of the Money
ONIn the Money	$6.05In the Money	$7.45In the Money	$7.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	17Out of the Money	205Out of the Money
ONIn the Money	$3.70In the Money	$6.65In the Money	$10.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	47Out of the Money	441Out of the Money
ONIn the Money	$4.20In the Money	$4.75In the Money	$4.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	57Out of the Money	242Out of the Money
ONIn the Money	$2.42In the Money	$4.55In the Money	$3.20In the Money	$-1.40In the Money	1In the Money	303In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	46Out of the Money	526Out of the Money
ONIn the Money	$1.43In the Money	$2.95In the Money	$2.50In the Money	$-1.50In the Money	2In the Money	276In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.15Near the Money	$0.21Near the Money	$0.21Near the Money	$0.03Near the Money	195Near the Money	517Near the Money
ONIn the Money	$1.56In the Money	$3.40In the Money	$1.46In the Money	$-1.79In the Money	118In the Money	31In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.33Near the Money	$0.48Near the Money	$0.39Near the Money	$0.07Near the Money	255Near the Money	599Near the Money
ONUnderlying issue's last price	$1.00Underlying issue's last price	$1.20Underlying issue's last price	$0.86Underlying issue's last price	$-1.47Underlying issue's last price	401Underlying issue's last price	108Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$0.53Underlying issue's last price	$1.13Underlying issue's last price	$0.87Underlying issue's last price	$0.28Underlying issue's last price	280Underlying issue's last price	1,138Underlying issue's last price
ONNear the Money	$0.36Near the Money	$0.80Near the Money	$0.57Near the Money	$-1.01Near the Money	99Near the Money	295Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.12In the Money	$2.41In the Money	$1.45In the Money	$0.45In the Money	261In the Money	427In the Money
ONNear the Money	$0.30Near the Money	$0.48Near the Money	$0.30Near the Money	$-0.95Near the Money	312Near the Money	245Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.26In the Money	$2.42In the Money	$1.56In the Money	$0.12In the Money	46In the Money	164In the Money
ONNear the Money	$0.12Near the Money	$0.25Near the Money	$0.09Near the Money	$-0.67Near the Money	51Near the Money	2,287Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.39In the Money	$3.00In the Money	$3.12In the Money	$1.34In the Money	118In the Money	184In the Money
ONOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.07Out of the Money	$-0.32Out of the Money	246Out of the Money	2,958Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.96In the Money	$5.05In the Money	$3.97In the Money	$0.82In the Money	22In the Money	78In the Money
ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.23Out of the Money	192Out of the Money	1,825Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.35In the Money	$5.85In the Money	$5.36In the Money	$1.26In the Money	6In the Money	336In the Money
ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	28Out of the Money	411Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.65In the Money	$5.90In the Money	$5.88In the Money	$3.09In the Money	2In the Money	17In the Money
ONOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	10Out of the Money	273Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.55In the Money	$6.95In the Money	$5.78In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	307Out of the Money	202Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$6.55In the Money	$7.90In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	4Out of the Money	122Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.55In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	5Out of the Money	3,027Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.10In the Money	$9.95In the Money	$9.90In the Money	$0.69In the Money	19In the Money	8In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	359Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$10.20In the Money	$11.00In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	53Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$11.50In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	18Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$11.60In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$12.55In the Money	$14.20In the Money	$14.20In the Money	$1.80In the Money	4In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	672Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$13.50In the Money	$16.75In the Money	$15.20In the Money	$1.80In the Money	4In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$14.55In the Money	$15.95In the Money	$15.90In the Money	$1.50In the Money	2In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$15.50In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$16.50In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$17.50In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$18.50In the Money	$20.15In the Money	$17.35In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	ONIn the Money	$19.50In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	ONIn the Money	$21.50In the Money	$21.95In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	ONIn the Money	$22.40In the Money	$22.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	ONIn the Money	$22.55In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$23.55In the Money	$24.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	ONIn the Money	$24.40In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	ONIn the Money	$25.20In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	ONIn the Money	$26.40In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$28.40In the Money	$31.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

ON Semiconductor Corp
NASDAQ:ONUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)